Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
86351–86400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-08 | NWSA | 27.26 | 27.28 | 26.71 | 26.91 | 26.91 | 3.489e+6 |
| 2025-10-08 | WEC | 112.8 | 112.8 | 111.36 | 111.77 | 111.77 | 1.458e+6 |
| 2025-10-08 | SEE | 35.06 | 35.11 | 34.27 | 34.3 | 34.3 | 1.377e+6 |
| 2025-10-08 | WELL | 170.61 | 170.95 | 167.06 | 167.32 | 167.32 | 3.117e+6 |
| 2025-10-08 | OMC | 78.33 | 79.06 | 77.72 | 78.07 | 78.07 | 5.065e+6 |
| 2025-10-08 | NXPI | 217.79 | 225.02 | 217.4 | 223.48 | 223.48 | 2.631e+6 |
| 2025-10-08 | ROST | 150.3 | 151.43 | 149.75 | 151.35 | 151.35 | 1.993e+6 |
| 2025-10-08 | WFC | 79.99 | 80.05 | 78.29 | 78.48 | 78.48 | 1.128e+7 |
| 2025-10-08 | O | 57.66 | 57.71 | 57.14 | 57.19 | 57.19 | 4.674e+6 |
| 2025-10-08 | QRVO | 89.67 | 91.59 | 89.42 | 91.53 | 91.53 | 1.072e+6 |
| 2025-10-08 | TJX | 141.44 | 141.67 | 139.12 | 139.45 | 139.45 | 5.158e+6 |
| 2025-10-08 | ODFL | 140.16 | 146.44 | 139.07 | 144.29 | 144.29 | 2.244e+6 |
| 2025-10-08 | WHR | 74.93 | 76.19 | 73.85 | 75.15 | 75.15 | 950,703 |
| 2025-10-08 | PSA | 285.57 | 287.36 | 284.39 | 287.02 | 287.02 | 634,600 |
| 2025-10-08 | OGN | 10.62 | 10.7 | 10.14 | 10.17 | 10.17 | 4.046e+6 |
| 2025-10-08 | TRGP | 163.46 | 166.52 | 159.59 | 165.72 | 165.72 | 2.010e+6 |
| 2025-10-08 | WM | 215.88 | 218.85 | 215.38 | 218.26 | 218.26 | 1.269e+6 |
| 2025-10-08 | PAYC | 202.74 | 205.45 | 200.98 | 204.05 | 204.05 | 527,700 |
| 2025-10-08 | POOL | 294.6 | 297.59 | 292.2 | 296.25 | 296.25 | 510,409 |
| 2025-10-08 | OKE | 69.39 | 69.74 | 68.19 | 69.47 | 69.47 | 3.658e+6 |
| 2025-10-08 | WMT | 102.41 | 102.65 | 101.54 | 102.29 | 102.29 | 1.358e+7 |
| 2025-10-08 | RF | 25.3 | 25.33 | 24.77 | 24.79 | 24.79 | 2.015e+7 |
| 2025-10-08 | ON | 48.44 | 51.26 | 48.27 | 50.88 | 50.88 | 8.823e+6 |
| 2025-10-08 | WST | 266.16 | 267.48 | 263.28 | 267.27 | 267.27 | 584,966 |
| 2025-10-08 | PM | 151.7 | 152.57 | 149.46 | 152.5 | 152.5 | 6.369e+6 |
| 2025-10-08 | ZTS | 140.75 | 143.13 | 140.57 | 141.77 | 141.77 | 3.017e+6 |
| 2025-10-08 | MTB | 186.87 | 187.8 | 185.15 | 185.3 | 185.3 | 790,810 |
| 2025-10-08 | XRX | 3.53 | 3.57 | 3.43 | 3.45 | 3.45 | 3.843e+6 |
| 2025-10-08 | ORLY | 101.75 | 101.75 | 100.67 | 100.76 | 100.76 | 3.520e+6 |
| 2025-10-08 | VFC | 14.42 | 14.42 | 13.68 | 13.87 | 13.87 | 8.428e+6 |
| 2025-10-08 | YUM | 145.01 | 145.34 | 143.89 | 144.67 | 144.67 | 1.151e+6 |
| 2025-10-08 | ZBRA | 300.74 | 308.55 | 298.01 | 307.28 | 307.28 | 577,800 |
| 2025-10-08 | OTIS | 90.95 | 91.01 | 89.79 | 89.87 | 89.87 | 1.809e+6 |
| 2025-10-08 | TTD | 53.69 | 54.97 | 52.6 | 54.07 | 54.07 | 1.086e+7 |
| 2025-10-08 | WSM | 187.86 | 189.44 | 186.32 | 189.08 | 189.08 | 982,403 |
| 2025-10-08 | WDC | 120.61 | 123.14 | 119.25 | 121.02 | 121.02 | 7.192e+6 |
| 2025-10-08 | ZION | 55.6 | 56.08 | 54.69 | 54.81 | 54.81 | 1.227e+6 |
| 2025-10-08 | VMC | 300.23 | 303.79 | 299.07 | 302.75 | 302.75 | 534,200 |
| 2025-10-08 | REG | 69.72 | 69.89 | 69.26 | 69.79 | 69.79 | 650,431 |
| 2025-10-08 | TGNA | 20.08 | 20.14 | 20.02 | 20.07 | 20.07 | 879,243 |
| 2025-10-08 | OXY | 44.89 | 44.98 | 44.18 | 44.56 | 44.56 | 7.593e+6 |
| 2025-10-08 | UPS | 81.85 | 83.05 | 81.23 | 82.22 | 82.22 | 4.896e+6 |
| 2025-10-08 | NE | 29.67 | 29.67 | 28.69 | 28.85 | 28.85 | 1.222e+6 |
| 2025-10-08 | PANW | 212.6 | 217.94 | 212.26 | 217.79 | 217.79 | 5.123e+6 |
| 2025-10-08 | SJM | 104.3 | 104.7 | 101.92 | 102.68 | 102.68 | 849,700 |
| 2025-10-08 | SLB | 34.07 | 34.11 | 33.4 | 33.51 | 33.51 | 1.522e+7 |
| 2025-10-08 | TYL | 497.13 | 519.79 | 489.44 | 517.57 | 517.57 | 714,702 |
| 2025-10-08 | VLTO | 104.92 | 104.92 | 103.41 | 103.71 | 103.71 | 1.118e+6 |
| 2025-10-08 | TROW | 103.32 | 104.79 | 102.83 | 103.01 | 103.01 | 1.185e+6 |
| 2025-10-08 | PAYX | 122.66 | 122.76 | 121.45 | 122.51 | 122.51 | 2.274e+6 |